---
TOPIX 500の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 |
|---|---|---|---|---|---|
| 2022/10/25 | 1,474.5 | 1,486.1 | 1,472.7 | 1,482.0 | 1,482.0 |
| 2022/10/24 | 1,477.9 | 1,479.5 | 1,465.7 | 1,465.8 | 1,465.8 |
| 2022/10/21 | 1,467.4 | 1,469.3 | 1,461.6 | 1,461.6 | 1,461.6 |
| 2022/10/20 | 1,467.8 | 1,475.4 | 1,465.5 | 1,472.2 | 1,472.2 |
| 2022/10/19 | 1,476.6 | 1,484.3 | 1,476.6 | 1,479.4 | 1,479.4 |
| 2022/10/18 | 1,477.5 | 1,480.1 | 1,467.1 | 1,476.7 | 1,476.7 |
| 2022/10/17 | 1,461.3 | 1,463.7 | 1,456.3 | 1,459.9 | 1,459.9 |
| 2022/10/14 | 1,461.7 | 1,480.9 | 1,460.5 | 1,474.6 | 1,474.6 |
| 2022/10/13 | 1,449.2 | 1,449.9 | 1,440.4 | 1,440.4 | 1,440.4 |
| 2022/10/12 | 1,449.6 | 1,457.0 | 1,448.4 | 1,451.2 | 1,451.2 |
| 2022/10/11 | 1,465.4 | 1,466.3 | 1,449.8 | 1,452.8 | 1,452.8 |
| 2022/10/07 | 1,473.8 | 1,485.5 | 1,472.1 | 1,480.3 | 1,480.3 |
| 2022/10/06 | 1,486.5 | 1,499.1 | 1,486.5 | 1,492.8 | 1,492.8 |
| 2022/10/05 | 1,492.6 | 1,494.5 | 1,482.6 | 1,485.8 | 1,485.8 |
| 2022/10/04 | 1,457.2 | 1,481.0 | 1,456.6 | 1,480.7 | 1,480.7 |
| 2022/10/03 | 1,417.9 | 1,434.5 | 1,408.8 | 1,434.2 | 1,434.2 |
| 2022/09/30 | 1,442.1 | 1,444.7 | 1,420.0 | 1,424.4 | 1,424.4 |
| 2022/09/29 | 1,440.5 | 1,453.4 | 1,438.0 | 1,450.5 | 1,450.5 |
| 2022/09/28 | 1,445.6 | 1,449.7 | 1,426.4 | 1,440.3 | 1,440.3 |
| 2022/09/27 | 1,454.5 | 1,463.0 | 1,453.2 | 1,455.0 | 1,455.0 |
